40,268$
-0,77%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 42,34 | 43,11 | 38,97 | 40,58 | -2,19% | 8.067.316,00 |
| 04.11.2026 | 40,40 | 41,57 | 39,90 | 41,49 | 8,36% | 7.115.354,00 |
| 03.11.2026 | 38,86 | 38,99 | 38,09 | 38,29 | -1,62% | 5.731.857,00 |
| 02.11.2026 | 38,90 | 39,99 | 38,68 | 38,92 | 2,47% | 4.412.895,00 |
| 30.10.2026 | 38,93 | 38,98 | 37,33 | 37,98 | -6,80% | 5.877.929,00 |
| 29.10.2026 | 40,86 | 41,20 | 40,36 | 40,75 | -2,86% | 3.229.386,00 |
| 28.10.2026 | 41,40 | 41,98 | 41,02 | 41,95 | 0,70% | 3.609.065,00 |
| 27.10.2026 | 40,33 | 41,71 | 40,27 | 41,66 | 3,32% | 4.153.380,00 |
| 26.10.2026 | 40,25 | 40,35 | 39,28 | 40,32 | 0,42% | 3.895.648,00 |
| 23.10.2026 | 40,75 | 40,89 | 39,31 | 40,15 | -2,24% | 5.013.683,00 |
| 22.10.2026 | 41,82 | 41,94 | 40,91 | 41,07 | -5,91% | 5.645.946,00 |
| 21.10.2026 | 44,49 | 44,65 | 42,95 | 43,65 | -1,45% | 5.319.877,00 |
| 20.10.2026 | 43,72 | 45,78 | 43,45 | 44,29 | -0,32% | 3.356.362,00 |
| 19.10.2026 | 44,36 | 44,74 | 43,91 | 44,43 | 0,50% | 2.895.467,00 |
| 16.10.2026 | 43,57 | 45,03 | 43,26 | 44,21 | 1,01% | 5.079.986,00 |
| 15.10.2026 | 43,00 | 43,87 | 42,39 | 43,77 | 3,40% | 4.526.207,00 |
| 14.10.2026 | 43,06 | 43,60 | 41,77 | 42,33 | -4,94% | 6.426.532,00 |
| 13.10.2026 | 45,88 | 46,01 | 44,28 | 44,53 | -2,58% | 3.170.303,00 |
| 12.10.2026 | 45,71 | 45,98 | 45,45 | 45,71 | -1,21% | 1.475.932,00 |
| 09.10.2026 | 46,25 | 46,88 | 45,80 | 46,27 | 2,12% | 3.320.547,00 |
| 08.10.2026 | 44,01 | 45,32 | 43,94 | 45,31 | 2,16% | 3.034.154,00 |
| 07.10.2026 | 44,48 | 44,86 | 43,75 | 44,35 | -3,42% | 2.954.181,00 |
| 06.10.2026 | 45,52 | 46,21 | 44,84 | 45,92 | 1,32% | 2.251.357,00 |
| 05.10.2026 | 45,74 | 45,77 | 44,56 | 45,32 | -0,42% | 2.081.164,00 |
| 02.10.2026 | 45,72 | 46,02 | 44,78 | 45,51 | 1,18% | 3.087.892,00 |
| 01.10.2026 | 45,37 | 45,51 | 44,72 | 44,98 | -1,16% | 2.980.010,00 |
| 30.09.2026 | 46,51 | 46,52 | 45,42 | 45,51 | -1,37% | 3.233.158,00 |
| 29.09.2026 | 45,88 | 46,30 | 45,38 | 46,14 | 0,81% | 2.826.132,00 |
| 28.09.2026 | 45,57 | 46,52 | 45,04 | 45,77 | -4,73% | 3.645.941,00 |
| 25.09.2026 | 47,57 | 48,25 | 47,16 | 48,04 | 1,12% | 2.322.235,00 |
| 24.09.2026 | 47,50 | 47,60 | 46,61 | 47,51 | -1,25% | 3.213.245,00 |
| 23.09.2026 | 49,35 | 49,39 | 47,80 | 48,11 | -5,39% | 4.398.336,00 |
| 22.09.2026 | 48,67 | 51,24 | 48,56 | 50,85 | 4,31% | 3.276.379,00 |
| 21.09.2026 | 50,30 | 50,30 | 48,31 | 48,75 | -2,48% | 2.926.885,00 |
| 18.09.2026 | 50,18 | 50,38 | 49,06 | 49,99 | 0,75% | 4.264.595,00 |
| 17.09.2026 | 49,22 | 50,20 | 48,46 | 49,62 | 4,33% | 2.761.893,00 |
| 16.09.2026 | 49,21 | 49,28 | 46,74 | 47,56 | -1,78% | 3.201.215,00 |
| 15.09.2026 | 48,72 | 48,82 | 47,73 | 48,42 | -0,45% | 1.883.900,00 |
| 14.09.2026 | 48,74 | 49,15 | 47,92 | 48,64 | -3,38% | 3.368.457,00 |
| 11.09.2026 | 51,29 | 51,96 | 50,06 | 50,34 | -0,61% | 2.519.177,00 |
| 10.09.2026 | 50,90 | 51,60 | 50,47 | 50,65 | -4,25% | 3.472.959,00 |
| 09.09.2026 | 52,06 | 53,31 | 52,01 | 52,90 | 3,73% | 5.153.466,00 |
| 08.09.2026 | 51,50 | 52,13 | 50,98 | 51,00 | -0,66% | 3.195.071,00 |
| 04.09.2026 | 51,21 | 52,04 | 50,65 | 51,34 | -2,40% | 3.208.970,00 |
| 03.09.2026 | 53,26 | 53,26 | 51,56 | 52,60 | 2,06% | 4.475.329,00 |
| 02.09.2026 | 51,14 | 52,72 | 50,95 | 51,54 | 3,08% | 5.617.991,00 |
| 01.09.2026 | 50,00 | 52,05 | 49,72 | 50,00 | -3,70% | 4.431.380,00 |
| 31.08.2026 | 52,72 | 52,85 | 51,21 | 51,92 | -1,80% | 2.817.129,00 |
| 28.08.2026 | 55,74 | 56,00 | 52,11 | 52,87 | -3,68% | 7.228.616,00 |
| 27.08.2026 | 52,79 | 54,99 | 52,50 | 54,89 | 4,29% | 4.552.078,00 |
| 26.08.2026 | 52,72 | 53,41 | 52,49 | 52,63 | -2,91% | 4.410.414,00 |
| 25.08.2026 | 52,39 | 54,21 | 52,35 | 54,21 | 1,08% | 4.798.347,00 |
| 24.08.2026 | 53,08 | 53,71 | 52,32 | 53,63 | 1,06% | 6.174.826,00 |
| 21.08.2026 | 53,24 | 53,29 | 52,15 | 53,07 | 2,21% | 14.657.870,00 |
| 20.08.2026 | 49,51 | 52,16 | 49,51 | 51,92 | 3,22% | 5.083.396,00 |
| 19.08.2026 | 49,42 | 50,71 | 48,90 | 50,30 | 7,94% | 5.895.879,00 |
| 18.08.2026 | 47,39 | 47,81 | 46,33 | 46,60 | -3,14% | 4.217.413,00 |
| 17.08.2026 | 47,78 | 48,67 | 47,24 | 48,11 | 1,46% | 4.567.522,00 |
| 14.08.2026 | 48,45 | 48,76 | 47,07 | 47,42 | 0,25% | 4.418.157,00 |
| 13.08.2026 | 48,00 | 48,90 | 46,92 | 47,30 | -9,70% | 9.387.168,00 |
| 12.08.2026 | 53,30 | 53,50 | 52,10 | 52,38 | 1,14% | 4.438.075,00 |
| 11.08.2026 | 51,60 | 52,35 | 51,43 | 51,79 | -0,02% | 3.124.688,00 |
| 10.08.2026 | 50,76 | 52,11 | 50,15 | 51,80 | 1,13% | 4.568.912,00 |
| 07.08.2026 | 51,07 | 51,62 | 50,30 | 51,22 | 6,60% | 5.437.972,00 |
| 06.08.2026 | 47,40 | 48,52 | 47,10 | 48,05 | -0,39% | 3.541.542,00 |
| 05.08.2026 | 47,29 | 48,64 | 46,80 | 48,24 | 7,41% | 6.293.049,00 |
| 04.08.2026 | 45,00 | 45,61 | 44,44 | 44,91 | 2,70% | 3.483.816,00 |
| 03.08.2026 | 42,68 | 43,82 | 42,33 | 43,73 | 1,44% | 2.092.521,00 |
| 31.07.2026 | 43,39 | 43,53 | 42,05 | 43,11 | -2,09% | 3.663.095,00 |
| 30.07.2026 | 43,35 | 44,10 | 42,33 | 44,03 | 3,48% | 3.747.010,00 |
| 29.07.2026 | 42,78 | 43,92 | 41,64 | 42,55 | -1,57% | 3.546.461,00 |
| 28.07.2026 | 43,33 | 43,60 | 42,43 | 43,23 | -2,04% | 3.251.974,00 |
| 27.07.2026 | 44,41 | 45,00 | 43,23 | 44,13 | 0,23% | 2.700.684,00 |
| 24.07.2026 | 44,38 | 44,81 | 43,82 | 44,03 | -0,36% | 2.865.472,00 |
| 23.07.2026 | 43,81 | 44,51 | 43,33 | 44,19 | -2,43% | 3.125.858,00 |
| 22.07.2026 | 45,35 | 46,28 | 44,83 | 45,29 | 1,94% | 4.048.618,00 |
| 21.07.2026 | 43,50 | 44,60 | 43,16 | 44,43 | 5,31% | 4.621.448,00 |
| 20.07.2026 | 41,59 | 42,53 | 41,48 | 42,19 | 1,01% | 3.880.691,00 |
| 17.07.2026 | 41,15 | 42,23 | 40,76 | 41,77 | -0,50% | 3.520.318,00 |
| 16.07.2026 | 42,50 | 42,86 | 41,55 | 41,98 | -3,65% | 3.928.498,00 |
| 15.07.2026 | 44,22 | 44,30 | 42,37 | 43,57 | 0,14% | 3.261.492,00 |
| 14.07.2026 | 44,00 | 44,26 | 43,17 | 43,51 | 1,90% | 4.407.494,00 |
| 13.07.2026 | 42,82 | 43,27 | 42,26 | 42,70 | -2,22% | 2.929.213,00 |
| 10.07.2026 | 43,76 | 44,05 | 42,96 | 43,67 | -1,02% | 2.953.315,00 |
| 09.07.2026 | 43,46 | 44,30 | 42,86 | 44,12 | 3,57% | 3.453.927,00 |
| 08.07.2026 | 43,15 | 43,57 | 41,63 | 42,60 | -3,53% | 7.009.940,00 |
| 07.07.2026 | 44,77 | 45,44 | 43,48 | 44,16 | -1,91% | 4.494.029,00 |
| 06.07.2026 | 47,05 | 47,37 | 44,71 | 45,02 | -2,74% | 5.179.190,00 |
| 02.07.2026 | 45,80 | 47,15 | 45,33 | 46,29 | 4,42% | 5.140.141,00 |
| 01.07.2026 | 44,37 | 46,39 | 44,17 | 44,33 | -1,03% | 2.803.717,00 |
| 30.06.2026 | 44,86 | 45,09 | 43,73 | 44,79 | 0,27% | 3.635.488,00 |
| 29.06.2026 | 45,01 | 45,06 | 43,78 | 44,67 | -1,72% | 4.468.895,00 |
| 26.06.2026 | 45,27 | 46,53 | 45,17 | 45,45 | 1,02% | 4.436.070,00 |
| 25.06.2026 | 45,27 | 45,69 | 44,18 | 44,99 | 1,35% | 4.344.059,00 |
| 24.06.2026 | 44,31 | 45,84 | 43,74 | 44,39 | -3,96% | 7.540.168,00 |
| 23.06.2026 | 46,47 | 47,21 | 45,90 | 46,22 | -5,50% | 4.359.494,00 |
| 22.06.2026 | 48,80 | 49,26 | 48,28 | 48,91 | 0,87% | 3.618.261,00 |
| 19.06.2026 | 48,19 | 48,63 | 47,48 | 48,49 | -1,05% | - |
| 18.06.2026 | 50,38 | 51,70 | 48,67 | 49,00 | -2,89% | 6.560.505,00 |
| 17.06.2026 | 52,03 | 53,99 | 50,36 | 50,46 | -2,81% | 5.765.189,00 |